Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.8110 -0.0139 (-1.69%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.026	3.026	2.742	2.938	52,191	-0.10(-3.23%)
Jul 28, 2022	2.849	3.075	2.849	3.035	67,212	+0.17(+5.80%)
Jul 27, 2022	2.771	3.094	2.732	2.869	115,755	+0.14(+5.02%)
Jul 26, 2022	2.732	2.840	2.614	2.732	78,728	-0.05(-1.76%)
Jul 25, 2022	2.830	2.889	2.751	2.781	76,685	-0.04(-1.39%)
Jul 22, 2022	2.898	2.923	2.742	2.820	28,693	-0.03(-1.03%)
Jul 21, 2022	2.732	2.928	2.698	2.849	163,904	+0.12(+4.30%)
Jul 20, 2022	2.703	2.898	2.703	2.732	183,531	-0.05(-1.76%)
Jul 19, 2022	2.830	2.888	2.595	2.781	69,558	-0.01(-0.35%)
Jul 18, 2022	2.840	2.938	2.654	2.791	156,415	-0.08(-2.73%)
Jul 15, 2022	2.800	2.915	2.800	2.869	37,662	+0.01(+0.34%)
Jul 14, 2022	2.908	2.918	2.810	2.859	56,291	-0.02(-0.68%)
Jul 13, 2022	2.810	2.977	2.673	2.879	84,139	+0.16(+5.76%)
Jul 12, 2022	2.761	2.835	2.477	2.722	145,500	-0.13(-4.47%)
Jul 11, 2022	2.800	2.928	2.634	2.849	81,042	-0.04(-1.30%)
Jul 08, 2022	2.712	3.016	2.536	2.887	204,348	-0.00(-0.06%)
Jul 07, 2022	2.693	2.889	2.624	2.889	272,667	+0.27(+10.49%)
Jul 06, 2022	2.448	2.879	2.321	2.614	416,369	+0.17(+6.80%)
Jul 05, 2022	2.507	2.546	2.379	2.448	122,414	-0.02(-0.79%)
Jul 01, 2022	2.272	2.507	2.266	2.467	119,507	+0.15(+6.33%)
Jun 30, 2022	2.105	2.624	2.105	2.321	501,398	+0.18(+8.22%)
Jun 29, 2022	2.409	2.526	2.144	2.144	195,628	-0.28(-11.69%)
Jun 28, 2022	2.409	2.583	2.360	2.428	267,753	+0.02(+0.81%)
Jun 27, 2022	2.321	2.447	2.203	2.409	327,089	+0.03(+1.23%)
Jun 24, 2022	2.174	2.482	2.144	2.379	331,945	+0.10(+4.29%)
Jun 23, 2022	1.968	2.389	1.958	2.281	458,213	+0.28(+14.22%)
Jun 22, 2022	1.743	2.007	1.743	1.998	381,528	+0.23(+12.71%)
Jun 21, 2022	1.665	1.811	1.597	1.772	255,401	+0.13(+7.74%)
Jun 17, 2022	1.420	1.714	1.410	1.645	371,745	+0.12(+7.69%)
Jun 16, 2022	2.203	2.252	1.469	1.528	2,002,929	-0.09(-5.45%)
Jun 15, 2022	1.635	1.703	1.498	1.616	487,041	-0.14(-7.82%)
Jun 14, 2022	1.968	2.066	1.606	1.753	744,816	-0.37(-17.51%)
Jun 13, 2022	2.428	2.869	2.076	2.125	6,442,820	-0.16(-6.87%)
Jun 10, 2022	2.213	2.507	2.154	2.281	2,808,963	+0.00(+0.00%)
Jun 09, 2022	1.821	2.389	1.811	2.281	7,537,262	+0.14(+6.39%)
Jun 08, 2022	1.165	3.133	1.146	2.144	121,541,280	+1.15(+114.71%)
Jun 07, 2022	1.018	1.048	0.9988	0.9988	36,660	-0.05(-4.67%)
Jun 06, 2022	1.067	1.155	0.9988	1.048	125,434	-0.02(-1.83%)
Jun 03, 2022	1.106	1.185	1.048	1.067	46,087	-0.07(-6.03%)
Jun 02, 2022	1.175	1.203	0.9792	1.136	46,443	-0.08(-6.45%)
Jun 01, 2022	1.244	1.244	1.161	1.214	29,973	+0.02(+1.64%)
May 31, 2022	1.155	1.195	1.097	1.195	39,498	+0.08(+7.02%)
May 27, 2022	1.077	1.126	1.058	1.116	37,944	+0.04(+3.64%)
May 26, 2022	1.087	1.126	1.028	1.077	32,636	+0.01(+0.92%)
May 25, 2022	0.9596	1.077	0.9596	1.067	59,690	+0.13(+14.14%)
May 24, 2022	0.9597	1.028	0.9322	0.9351	19,690	-0.04(-4.50%)
May 23, 2022	1.018	1.028	0.9694	0.9792	38,705	-0.05(-4.76%)
May 20, 2022	1.087	1.097	0.9168	1.028	115,826	-0.05(-4.51%)
May 19, 2022	1.077	1.116	0.9988	1.077	61,735	+0.03(+2.77%)
May 18, 2022	1.136	1.203	1.028	1.048	47,125	-0.13(-10.83%)
May 17, 2022	1.165	1.312	1.077	1.175	95,766	-0.02(-1.64%)
May 16, 2022	1.244	1.332	1.195	1.195	34,957	-0.07(-5.43%)
May 13, 2022	1.292	1.305	1.195	1.263	57,789	+0.03(+2.38%)
May 12, 2022	1.224	1.329	1.191	1.234	44,232	-0.02(-1.56%)
May 11, 2022	1.322	1.527	1.253	1.253	46,893	-0.08(-5.88%)
May 10, 2022	1.498	1.557	1.292	1.332	50,772	-0.17(-11.11%)
May 09, 2022	1.627	1.744	1.498	1.498	94,332	-0.24(-13.56%)
May 06, 2022	1.635	1.733	1.567	1.733	34,109	+0.10(+5.99%)
May 05, 2022	1.635	1.656	1.577	1.635	16,044	-0.02(-1.18%)
May 04, 2022	1.645	1.729	1.557	1.655	157,056	-0.01(-0.59%)
May 03, 2022	1.586	1.694	1.580	1.665	40,220	+0.06(+3.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

Historical Prices